Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 4.324 | 4.344 | 4.304 | 4.318 | 1,462,936 | +0.01(+0.23%) |
Dec 29, 2011 | 4.327 | 4.327 | 4.287 | 4.308 | 1,027,801 | +0.01(+0.30%) |
Dec 28, 2011 | 4.376 | 4.383 | 4.288 | 4.295 | 1,017,998 | -0.08(-1.87%) |
Dec 27, 2011 | 4.380 | 4.406 | 4.370 | 4.376 | 1,056,381 | -0.00(-0.07%) |
Dec 23, 2011 | 4.370 | 4.393 | 4.360 | 4.380 | 850,372 | +0.05(+1.13%) |
Dec 21, 2011 | 4.363 | 4.363 | 4.295 | 4.331 | 826,923 | -0.02(-0.45%) |
Dec 20, 2011 | 4.318 | 4.370 | 4.318 | 4.350 | 1,027,838 | +0.08(+1.84%) |
Dec 19, 2011 | 4.344 | 4.360 | 4.255 | 4.272 | 899,781 | -0.07(-1.51%) |
Dec 16, 2011 | 4.360 | 4.385 | 4.331 | 4.337 | 755,515 | -0.01(-0.30%) |
Dec 15, 2011 | 4.380 | 4.389 | 4.340 | 4.350 | 723,857 | +0.00(+0.00%) |
Dec 14, 2011 | 4.376 | 4.412 | 4.334 | 4.350 | 910,346 | -0.07(-1.48%) |
Dec 13, 2011 | 4.484 | 4.520 | 4.403 | 4.416 | 827,550 | -0.04(-0.95%) |
Dec 12, 2011 | 4.494 | 4.507 | 4.432 | 4.458 | 975,029 | -0.09(-1.94%) |
Dec 09, 2011 | 4.527 | 4.576 | 4.517 | 4.546 | 878,159 | +0.04(+0.87%) |
Dec 08, 2011 | 4.589 | 4.595 | 4.494 | 4.507 | 821,933 | -0.11(-2.41%) |
Dec 07, 2011 | 4.612 | 4.628 | 4.576 | 4.618 | 925,669 | -0.01(-0.14%) |
Dec 06, 2011 | 4.622 | 4.641 | 4.608 | 4.625 | 765,247 | -0.00(-0.07%) |
Dec 05, 2011 | 4.625 | 4.648 | 4.612 | 4.628 | 833,302 | +0.05(+1.14%) |
Dec 02, 2011 | 4.599 | 4.622 | 4.569 | 4.576 | 1,012,555 | +0.01(+0.32%) |
Dec 01, 2011 | 4.501 | 4.569 | 4.501 | 4.561 | 947,643 | +0.04(+0.91%) |
Nov 30, 2011 | 4.527 | 4.576 | 4.491 | 4.520 | 1,242,436 | +0.12(+2.75%) |
Nov 29, 2011 | 4.389 | 4.465 | 4.376 | 4.399 | 793,010 | +0.02(+0.45%) |
Nov 28, 2011 | 4.455 | 4.474 | 4.347 | 4.380 | 905,509 | +0.04(+0.83%) |
Nov 25, 2011 | 4.318 | 4.373 | 4.295 | 4.344 | 432,680 | +0.04(+0.83%) |
Nov 23, 2011 | 4.373 | 4.373 | 4.298 | 4.308 | 569,013 | -0.09(-2.01%) |
Nov 22, 2011 | 4.393 | 4.409 | 4.340 | 4.396 | 556,689 | +0.01(+0.22%) |
Nov 21, 2011 | 4.399 | 4.429 | 4.363 | 4.386 | 748,318 | -0.08(-1.90%) |
Nov 18, 2011 | 4.501 | 4.510 | 4.465 | 4.471 | 671,513 | -0.00(-0.07%) |
Nov 17, 2011 | 4.595 | 4.598 | 4.458 | 4.474 | 950,130 | -0.12(-2.63%) |
Nov 16, 2011 | 4.563 | 4.615 | 4.543 | 4.595 | 762,699 | -0.01(-0.21%) |
Nov 15, 2011 | 4.579 | 4.635 | 4.576 | 4.605 | 906,292 | +0.01(+0.14%) |
Nov 14, 2011 | 4.716 | 4.720 | 4.599 | 4.599 | 850,974 | -0.12(-2.63%) |
Nov 11, 2011 | 4.752 | 4.788 | 4.723 | 4.723 | 588,356 | +0.00(+0.00%) |
Nov 10, 2011 | 4.752 | 4.772 | 4.700 | 4.723 | 848,940 | +0.03(+0.69%) |
Nov 09, 2011 | 4.735 | 4.752 | 4.687 | 4.691 | 1,236,039 | -0.13(-2.61%) |
Nov 08, 2011 | 4.772 | 4.819 | 4.747 | 4.816 | 964,046 | +0.07(+1.52%) |
Nov 07, 2011 | 4.719 | 4.750 | 4.691 | 4.744 | 770,580 | +0.03(+0.60%) |
Nov 04, 2011 | 4.700 | 4.716 | 4.637 | 4.716 | 612,936 | -0.00(-0.07%) |
Nov 03, 2011 | 4.725 | 4.741 | 4.667 | 4.719 | 792,445 | +0.05(+1.01%) |
Nov 02, 2011 | 4.634 | 4.706 | 4.628 | 4.672 | 894,684 | +0.10(+2.20%) |
Nov 01, 2011 | 4.565 | 4.631 | 4.559 | 4.571 | 989,922 | -0.13(-2.74%) |
Oct 31, 2011 | 4.779 | 4.779 | 4.700 | 4.700 | 931,328 | -0.12(-2.45%) |
Oct 28, 2011 | 4.779 | 4.819 | 4.770 | 4.818 | 591,691 | +0.02(+0.49%) |
Oct 27, 2011 | 4.794 | 4.841 | 4.775 | 4.794 | 1,322,323 | +0.14(+3.04%) |
Oct 26, 2011 | 4.665 | 4.665 | 4.590 | 4.653 | 696,968 | +0.06(+1.23%) |
Oct 25, 2011 | 4.637 | 4.659 | 4.590 | 4.596 | 800,671 | -0.06(-1.35%) |
Oct 24, 2011 | 4.615 | 4.669 | 4.606 | 4.659 | 808,276 | +0.03(+0.75%) |
Oct 21, 2011 | 4.599 | 4.643 | 4.599 | 4.625 | 588,078 | +0.08(+1.66%) |
Oct 20, 2011 | 4.521 | 4.555 | 4.496 | 4.549 | 581,630 | +0.00(+0.00%) |
Oct 19, 2011 | 4.593 | 4.606 | 4.530 | 4.549 | 546,819 | -0.05(-1.09%) |
Oct 18, 2011 | 4.499 | 4.599 | 4.467 | 4.599 | 727,985 | +0.10(+2.24%) |
Oct 17, 2011 | 4.568 | 4.571 | 4.483 | 4.499 | 924,855 | -0.08(-1.78%) |
Oct 14, 2011 | 4.552 | 4.581 | 4.530 | 4.581 | 626,677 | +0.08(+1.75%) |
Oct 13, 2011 | 4.483 | 4.511 | 4.455 | 4.502 | 705,862 | -0.04(-0.83%) |
Oct 12, 2011 | 4.480 | 4.561 | 4.480 | 4.540 | 629,919 | +0.08(+1.91%) |
Oct 11, 2011 | 4.417 | 4.489 | 4.414 | 4.455 | 608,028 | +0.00(+0.07%) |
Oct 10, 2011 | 4.367 | 4.461 | 4.367 | 4.452 | 825,675 | +0.12(+2.83%) |
Oct 07, 2011 | 4.373 | 4.401 | 4.307 | 4.329 | 548,629 | -0.03(-0.58%) |
Oct 06, 2011 | 4.326 | 4.360 | 4.316 | 4.354 | 1,067,946 | +0.08(+1.84%) |
Oct 05, 2011 | 4.188 | 4.276 | 4.156 | 4.276 | 890,339 | +0.09(+2.18%) |
Oct 04, 2011 | 4.106 | 4.184 | 4.008 | 4.184 | 1,584,607 | +0.02(+0.45%) |